BiG | O banco que entende os seus valores.

MetLife Inc (MET)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/06/2025	1.416.400	-2,08%	78,18	77,07	78,995	77,35
12/06/2025	873.326	0,10%	79,51	77,73	79,7499	78,99
11/06/2025	897.286	-0,66%	79,455	78,585	79,7499	78,91
10/06/2025	882.159	-0,24%	80,12	78,93	80,15	79,43
09/06/2025	836.015	-0,39%	79,93	79,17	80,15	79,62
06/06/2025	665.643	1,74%	78,93	78,03	80,13	79,93
05/06/2025	782.975	-0,32%	79,475	78,03	80,075	78,56
04/06/2025	768.148	-0,64%	78,75	77,76	80,075	78,81
03/06/2025	1.020.350	0,81%	78,275	77,34	79,62	79,32
02/06/2025	845.536	0,13%	78,18	77,34	78,68	78,68
30/05/2025	700.644	-0,44%	78,62	77,91	79,036	78,58
29/05/2025	1.312.838	1,12%	79,59	77,81	79,375	78,86
28/05/2025	882.538	0,23%	78,15	77,61	79,59	77,99
27/05/2025	1.542.979	2,36%	78,70	77,61	79,09	79,03
23/05/2025	1.200.582	-0,58%	78,125	75,95	78,35	77,21
22/05/2025	1.064.005	-0,31%	79,845	77,04	80,22	77,66
21/05/2025	1.071.511	-3,03%	80,75	77,865	81,09	77,90
20/05/2025	1.000.392	-0,67%	80,47	80,01	81,10	80,33
19/05/2025	734.798	0,05%	79,35	79,35	81,10	80,87
16/05/2025	1.283.621	0,46%	79,27	79,11	81,0675	80,83
15/05/2025	1.047.016	0,64%	80,64	79,11	81,33	80,46
14/05/2025	925.963	-1,49%	80,635	79,75	81,86	79,95
13/05/2025	1.050.411	0,65%	81,07	80,10	81,86	81,16
12/05/2025	1.470.618	3,58%	80,20	80,10	81,0399	80,64
09/05/2025	1.035.471	0,34%	77,375	77,0875	78,925	77,85
08/05/2025	1.807.775	1,11%	77,05	75,92	78,91	77,59
07/05/2025	1.523.849	0,42%	76,28	75,09	77,64	76,74
06/05/2025	1.178.306	-0,55%	76,31	75,09	82,67	76,42
05/05/2025	1.576.052	-0,51%	77,39	76,8425	82,67	76,8425
02/05/2025	1.546.656	2,69%	75,56	74,765	78,15	77,81
01/05/2025	1.633.351	0,53%	74,79	73,24	77,25	75,77
30/04/2025	1.373.405	-1,47%	75,685	73,24	76,61	75,37
29/04/2025	1.017.827	0,63%	75,635	75,295	76,67	76,42
28/04/2025	1.287.053	1,00%	75,19	75,19	76,595	75,94
25/04/2025	1.629.547	-0,88%	74,065	73,77	76,20	75,19
24/04/2025	940.942	2,18%	74,505	73,77	76,94	75,86
23/04/2025	1.124.870	1,57%	72,18	71,205	76,94	74,24
22/04/2025	1.860.071	3,82%	72,025	69,62	73,277	73,09
21/04/2025	1.664.358	-2,96%	68,91	68,91	72,275	70,40
17/04/2025	1.027.113	1,19%	72,37	71,16	73,44	72,55
16/04/2025	1.394.976	-1,39%	73,19	69,51	73,95	71,70
15/04/2025	948.354	-0,33%	73,19	72,56	73,95	72,71
14/04/2025	1.451.597	2,17%	70,74	72,225	73,86	72,95
11/04/2025	1.894.769	0,41%	70,72	68,97	71,6376	71,40
10/04/2025	2.347.373	-5,49%	67,86	69,3001	73,70	71,11
09/04/2025	3.964.233	9,91%	72,175	66,83	75,95	75,24
08/04/2025	2.615.976	-1,54%	72,175	67,32	73,31	68,42
07/04/2025	4.727.776	0,39%	67,08	65,21	71,325	69,34
04/04/2025	3.618.064	-9,01%	78,87	67,895	73,4141	69,07
03/04/2025	2.622.787	-8,00%	78,87	75,765	79,25	75,91
02/04/2025	1.392.745	1,64%	79,99	79,99	82,715	82,49
01/04/2025	1.471.455	1,08%	80,20	79,45	81,505	81,16
31/03/2025	2.489.184	1,34%	82,52	78,02	80,67	80,29
28/03/2025	3.058.812	-4,60%	82,78	78,46	82,94	79,23
27/03/2025	1.232.477	-1,06%	83,70	82,935	84,08	83,05
26/03/2025	1.262.680	0,23%	84,34	83,54	84,965	83,93
25/03/2025	1.458.550	-0,52%	84,34	83,30	84,99	83,74
24/03/2025	1.137.387	2,21%	82,07	83,35	84,48	84,18
21/03/2025	1.596.033	-0,44%	82,305	81,39	82,815	82,36
20/03/2025	970.886	-0,36%	82,455	82,25	83,69	82,72
19/03/2025	1.007.800	1,69%	81,96	81,5745	83,495	83,02
18/03/2025	1.257.697	-0,72%	82,495	81,53	82,925	81,64
17/03/2025	1.076.551	2,18%	80,23	79,94	82,5567	82,16
14/03/2025	1.058.513	3,49%	79,24	78,00	80,63	80,41
13/03/2025	2.083.879	-1,87%	79,24	77,65	79,895	77,70
12/03/2025	1.530.096	0,93%	79,19	78,20	79,80	79,18
11/03/2025	1.699.289	-0,92%	78,83	78,00	79,55	78,45
10/03/2025	1.700.502	-3,78%	80,30	78,12	80,49	79,18
07/03/2025	1.364.052	0,04%	81,82	80,72	82,61	82,25
06/03/2025	1.353.245	-1,01%	81,60	81,13	83,04	82,22
05/03/2025	1.033.578	1,84%	81,60	81,47	83,48	83,06
04/03/2025	1.994.805	-4,83%	84,35	81,155	84,6916	81,56
03/03/2025	1.365.115	-0,68%	84,79	84,875	87,38	85,70
28/02/2025	1.314.186	2,53%	83,04	84,375	86,20	86,18
27/02/2025	1.456.023	1,83%	83,04	83,00	85,02	84,05
26/02/2025	925.756	0,41%	82,475	82,27	83,48	82,54
25/02/2025	1.570.516	1,22%	82,11	81,32	82,58	82,20
24/02/2025	1.180.141	0,25%	82,76	81,16	82,04	81,21
21/02/2025	1.097.239	-2,09%	82,935	80,64	83,05	81,01
20/02/2025	1.333.999	-0,40%	82,76	81,82	83,0675	82,74
19/02/2025	1.013.671	0,78%	82,14	82,055	83,32	83,07
18/02/2025	1.865.403	0,89%	82,55	81,28	82,43	82,43
17/02/2025	1.192.509	0,00%	82,55	81,60	83,50	81,70
14/02/2025	2.131.511	-0,78%	82,94	81,60	83,52	81,68
13/02/2025	1.228.122	-0,47%	82,94	81,39	82,928	82,34
12/02/2025	1.116.322	-0,53%	82,95	81,765	83,10	82,73
11/02/2025	984.266	0,11%	82,765	82,46	83,595	83,17
10/02/2025	1.896.171	-1,00%	83,84	82,43	84,10	83,08
07/02/2025	2.098.181	0,30%	83,79	82,895	84,71	83,92
06/02/2025	4.476.504	-1,57%	81,61	81,235	84,57	83,67
05/02/2025	2.641.747	0,44%	84,59	83,82	85,02	85,00
04/02/2025	1.416.520	-0,37%	84,955	84,58	85,93	84,63
03/02/2025	1.449.933	-1,18%	86,60	83,45	85,755	84,945
31/01/2025	1.240.996	-0,56%	86,805	86,23	87,505	86,51
30/01/2025	1.019.706	0,42%	85,69	86,58	87,56	87,00
29/01/2025	1.839.695	1,12%	86,72	85,4262	87,635	86,64
28/01/2025	1.674.045	-1,47%	86,72	85,65	87,935	85,68
27/01/2025	1.701.313	1,08%	86,70	85,87	87,03	86,96
24/01/2025	1.628.885	-0,84%	86,61	85,86	87,64	86,03
23/01/2025	1.505.409	1,17%	85,89	85,735	87,2043	86,76